RGLS

Regulus Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Regulus Therapeutics Inc RGLS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.013 1.87% 0.71 19:59:40
Open Price Low Price High Price Close Price Prev Close
0.6996 0.6903 0.7279 0.7184 0.697
more quote information »

RGLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.740.790.68050.7179049588,137-0.03-4.05%
1 Month0.830.8350.68050.75208411,094,239-0.12-14.46%
3 Months1.081.480.68050.98055793,356,578-0.37-34.26%
6 Months1.462.320.68051.333,154,214-0.75-51.37%
1 Year0.8582.320.42221.202,383,053-0.148-17.25%
3 Years2.82124.0680.40051.281,177,255-2.11-74.83%
5 Years45.3647.160.40055.46978,863-44.65-98.43%

RGLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 0.7184 0.0214 3.07% 0.6996 0.7279 0.6903 403,933
Jul 27 2021 0.697 -0.0044 -0.63% 0.7138 0.7138 0.6805 516,241
Jul 26 2021 0.7014 0.0002 0.03% 0.7012 0.7252 0.701 350,740
Jul 23 2021 0.7012 -0.0313 -4.27% 0.7385 0.7385 0.70 727,638
Jul 22 2021 0.7325 -0.0111 -1.49% 0.75 0.761899 0.7211 527,141
Jul 21 2021 0.7436 0.014 1.92% 0.74 0.79 0.74 818,924
Jul 20 2021 0.7296 0.0046 0.63% 0.73 0.7499 0.7113 613,202
Jul 19 2021 0.725 0.0156 2.2% 0.70 0.729999 0.685 950,095
Jul 16 2021 0.7094 -0.0106 -1.47% 0.727 0.7424 0.7001 703,593
Jul 15 2021 0.72 0.016 2.27% 0.7203 0.73 0.691 1,296,182
Jul 14 2021 0.704 -0.036 -4.86% 0.7399 0.7465 0.6968 1,299,690
Jul 13 2021 0.74 -0.0397 -5.09% 0.7574 0.77 0.7316 656,260
Jul 12 2021 0.7797 0.0176 2.31% 0.7621 0.79 0.75 970,182
Jul 09 2021 0.7621 0.0167 2.24% 0.73 0.8075 0.73 1,737,100
Jul 08 2021 0.7454 0.0199 2.74% 0.7093 0.76 0.6952 1,363,744
Jul 07 2021 0.7255 -0.0415 -5.41% 0.7612 0.7699 0.711101 1,946,516
Jul 06 2021 0.767 -0.042 -5.19% 0.8035 0.81 0.761 2,091,056
Jul 02 2021 0.809 -0.0165 -2.0% 0.81 0.82 0.8011 965,806
Jul 01 2021 0.8255 0.0124 1.53% 0.82 0.835 0.81 1,120,210
Jun 30 2021 0.8131 -0.0269 -3.2% 0.83 0.835 0.80 2,136,225
Jun 29 2021 0.84 -0.0152 -1.78% 0.8595 0.8621 0.827 2,308,757
See More Historical Prices »


Your Recent History
NASDAQ
RGLS
Regulus Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.